Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.32 | 27.38 | 26.94 | 27.09 | 3,926,753 | -0.51(-1.84%) |
Nov 29, 2010 | 27.44 | 27.65 | 27.03 | 27.60 | 3,120,195 | -0.08(-0.30%) |
Nov 26, 2010 | 27.37 | 27.78 | 27.32 | 27.68 | 1,178,297 | +0.01(+0.04%) |
Nov 24, 2010 | 27.29 | 27.67 | 27.67 | 27.67 | 2,092,661 | +0.60(+2.21%) |
Nov 23, 2010 | 27.22 | 27.27 | 26.89 | 27.07 | 2,429,441 | -0.57(-2.05%) |
Nov 22, 2010 | 27.48 | 27.77 | 27.15 | 27.64 | 2,663,273 | +0.10(+0.37%) |
Nov 19, 2010 | 27.21 | 27.56 | 27.04 | 27.54 | 3,029,321 | +0.05(+0.18%) |
Nov 18, 2010 | 27.22 | 27.53 | 27.17 | 27.49 | 3,140,642 | +0.66(+2.45%) |
Nov 17, 2010 | 26.69 | 27.04 | 26.46 | 26.83 | 2,155,434 | +0.23(+0.88%) |
Nov 16, 2010 | 26.77 | 26.79 | 26.30 | 26.60 | 2,992,744 | -0.36(-1.34%) |
Nov 15, 2010 | 27.03 | 27.16 | 26.74 | 26.96 | 2,743,966 | +0.02(+0.06%) |
Nov 12, 2010 | 27.32 | 27.39 | 26.74 | 26.95 | 3,134,171 | -0.67(-2.41%) |
Nov 11, 2010 | 27.03 | 27.81 | 26.99 | 27.61 | 2,364,844 | +0.31(+1.15%) |
Nov 10, 2010 | 27.44 | 27.61 | 27.05 | 27.30 | 1,989,373 | -0.14(-0.50%) |
Nov 09, 2010 | 27.88 | 28.09 | 27.23 | 27.43 | 2,440,005 | -0.02(-0.09%) |
Nov 08, 2010 | 27.56 | 27.85 | 27.43 | 27.46 | 1,792,928 | -0.30(-1.08%) |
Nov 05, 2010 | 28.14 | 28.17 | 27.58 | 27.76 | 3,633,893 | -0.34(-1.21%) |
Nov 04, 2010 | 27.98 | 28.11 | 27.57 | 28.10 | 3,606,697 | +0.40(+1.43%) |
Nov 03, 2010 | 27.76 | 27.83 | 27.20 | 27.70 | 1,652,530 | -0.04(-0.15%) |
Nov 02, 2010 | 27.77 | 28.11 | 27.64 | 27.74 | 2,923,256 | +0.18(+0.64%) |
Nov 01, 2010 | 27.62 | 27.95 | 27.44 | 27.56 | 2,406,729 | +0.21(+0.76%) |
Oct 29, 2010 | 27.29 | 27.62 | 27.10 | 27.36 | 4,069,058 | -0.17(-0.61%) |
Oct 28, 2010 | 28.21 | 28.33 | 27.46 | 27.52 | 3,279,320 | -0.44(-1.56%) |
Oct 27, 2010 | 28.07 | 28.36 | 27.78 | 27.96 | 3,006,703 | -0.80(-2.77%) |
Oct 25, 2010 | 28.26 | 29.04 | 28.20 | 28.76 | 6,226,908 | +1.39(+5.08%) |
Oct 22, 2010 | 27.64 | 27.75 | 27.28 | 27.37 | 1,895,420 | -0.27(-0.97%) |
Oct 21, 2010 | 27.57 | 27.93 | 27.37 | 27.63 | 1,775,431 | +0.10(+0.38%) |
Oct 20, 2010 | 26.90 | 27.77 | 26.87 | 27.53 | 2,551,444 | +0.66(+2.46%) |
Oct 19, 2010 | 27.05 | 27.34 | 26.68 | 26.87 | 2,551,168 | -0.59(-2.16%) |
Oct 18, 2010 | 27.31 | 27.58 | 27.21 | 27.46 | 1,643,195 | +0.13(+0.47%) |
Oct 15, 2010 | 27.38 | 27.52 | 26.99 | 27.33 | 1,932,531 | +0.15(+0.55%) |
Oct 14, 2010 | 27.38 | 27.45 | 27.01 | 27.18 | 1,954,750 | -0.21(-0.76%) |
Oct 13, 2010 | 27.40 | 27.59 | 27.21 | 27.39 | 2,050,613 | +0.28(+1.03%) |
Oct 12, 2010 | 27.28 | 27.28 | 26.90 | 27.11 | 3,069,203 | -0.17(-0.63%) |
Oct 11, 2010 | 27.13 | 27.39 | 27.05 | 27.28 | 2,409,825 | +0.16(+0.58%) |
Oct 08, 2010 | 27.13 | 27.20 | 26.72 | 27.13 | 2,531,979 | +0.39(+1.47%) |
Oct 07, 2010 | 26.57 | 26.81 | 26.36 | 26.73 | 3,660,156 | +0.26(+1.00%) |
Oct 06, 2010 | 26.51 | 26.60 | 26.38 | 26.47 | 2,078,886 | -0.05(-0.20%) |
Oct 05, 2010 | 26.06 | 26.57 | 25.96 | 26.52 | 3,035,398 | +0.73(+2.82%) |
Oct 04, 2010 | 25.93 | 26.04 | 25.64 | 25.79 | 2,613,396 | -0.17(-0.66%) |
Oct 01, 2010 | 25.96 | 26.08 | 25.75 | 25.96 | 2,244,680 | +0.20(+0.77%) |
Sep 30, 2010 | 25.77 | 26.06 | 25.48 | 25.76 | 40,402 | +0.16(+0.63%) |
Sep 29, 2010 | 25.46 | 25.89 | 25.37 | 25.60 | 4,302,856 | +0.02(+0.08%) |
Sep 28, 2010 | 25.28 | 25.64 | 24.96 | 25.58 | 2,181,163 | +0.35(+1.39%) |
Sep 27, 2010 | 25.40 | 25.42 | 24.98 | 25.23 | 2,097,587 | -0.10(-0.38%) |
Sep 24, 2010 | 25.24 | 25.33 | 24.98 | 25.33 | 2,200,650 | +0.58(+2.36%) |
Sep 23, 2010 | 24.67 | 24.97 | 24.35 | 24.74 | 2,484,724 | -0.10(-0.39%) |
Sep 22, 2010 | 24.72 | 25.01 | 24.64 | 24.84 | 2,077,258 | +0.06(+0.25%) |
Sep 21, 2010 | 24.94 | 25.03 | 24.66 | 24.78 | 2,167,500 | -0.07(-0.27%) |
Sep 20, 2010 | 24.50 | 24.94 | 24.42 | 24.84 | 3,362,451 | +0.45(+1.83%) |
Sep 17, 2010 | 24.40 | 24.47 | 24.04 | 24.40 | 3,873,294 | +1.09(+4.69%) |
Sep 15, 2010 | 23.24 | 23.39 | 23.03 | 23.30 | 120,873 | -0.05(-0.21%) |
Sep 14, 2010 | 23.36 | 23.43 | 23.07 | 23.35 | 3,114,011 | -0.15(-0.64%) |
Sep 13, 2010 | 22.96 | 23.56 | 22.96 | 23.50 | 2,988,881 | +0.82(+3.61%) |
Sep 10, 2010 | 22.84 | 22.94 | 22.63 | 22.68 | 2,019,286 | -0.13(-0.56%) |
Sep 09, 2010 | 22.95 | 22.96 | 22.55 | 22.81 | 3,485,203 | +0.31(+1.39%) |
Sep 08, 2010 | 22.36 | 22.68 | 22.36 | 22.50 | 2,126,093 | +0.16(+0.70%) |
Sep 07, 2010 | 22.75 | 22.75 | 22.29 | 22.34 | 2,121,660 | -0.45(-1.99%) |
Sep 03, 2010 | 22.34 | 22.92 | 22.34 | 22.80 | 3,321,178 | +0.61(+2.76%) |
Sep 02, 2010 | 22.31 | 22.36 | 22.10 | 22.18 | 829 | -0.03(-0.16%) |